| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 1.0579 | 1.2493 | 1.0413 | 1.1499 | 1.1499 | +0.095 (+8.98%) | 2,570,430 |
| 4 Jan 2018 | USD | 1.1501 | 1.1503 | 0.9883 | 1.0551 | 1.0551 | -0.093 (-8.13%) | 1,902,910 |
| 3 Jan 2018 | USD | 1.1772 | 1.1981 | 0.9774 | 1.1485 | 1.1485 | -0.026 (-2.23%) | 2,865,750 |
| 2 Jan 2018 | USD | 0.9603 | 1.3095 | 0.9603 | 1.1747 | 1.1747 | +0.22 (+23.01%) | 3,961,710 |
| 1 Jan 2018 | USD | 0.9554 | 0.9646 | 0.837 | 0.955 | 0.955 | +0.027 (+2.88%) | 2,096,210 |
| 31 Dec 2017 | USD | 0.7805 | 0.967 | 0.7805 | 0.9283 | 0.9283 | +0.144 (+18.30%) | 2,554,820 |
| 30 Dec 2017 | USD | 0.7719 | 0.8989 | 0.7004 | 0.7847 | 0.7847 | +0.02 (+2.58%) | 2,557,630 |
| 29 Dec 2017 | USD | 0.6532 | 1.1049 | 0.6322 | 0.765 | 0.765 | +0.114 (+17.55%) | 2,404,000 |
| 28 Dec 2017 | USD | 0.6579 | 0.6611 | 0.5781 | 0.6508 | 0.6508 | -0.009 (-1.41%) | 1,612,520 |
| 27 Dec 2017 | USD | 0.6561 | 0.6746 | 0.6374 | 0.6601 | 0.6601 | +0.005 (+0.72%) | 1,834,980 |
| 26 Dec 2017 | USD | 0.6439 | 0.6695 | 0.6421 | 0.6554 | 0.6554 | +0.011 (+1.74%) | 1,979,410 |
| 25 Dec 2017 | USD | 0.5496 | 0.654 | 0.5475 | 0.6442 | 0.6442 | +0.099 (+18.07%) | 1,738,340 |
| 24 Dec 2017 | USD | 0.6029 | 0.6029 | 0.5089 | 0.5456 | 0.5456 | -0.056 (-9.26%) | 1,405,630 |
| 23 Dec 2017 | USD | 0.5764 | 0.6448 | 0.5516 | 0.6013 | 0.6013 | +0.028 (+4.92%) | 1,579,950 |
| 22 Dec 2017 | USD | 0.6194 | 0.623 | 0.4547 | 0.5731 | 0.5731 | -0.046 (-7.37%) | 1,702,280 |
| 21 Dec 2017 | USD | 0.6811 | 0.6915 | 0.6013 | 0.6187 | 0.6187 | -0.062 (-9.11%) | 1,623,840 |
| 20 Dec 2017 | USD | 0.668 | 0.7042 | 0.5925 | 0.6807 | 0.6807 | +0.011 (+1.70%) | 1,986,700 |
| 19 Dec 2017 | USD | 0.7622 | 0.8132 | 0.649 | 0.6693 | 0.6693 | -0.092 (-12.06%) | 2,361,320 |
| 18 Dec 2017 | USD | 0.72 | 0.7611 | 0.673 | 0.7611 | 0.7611 | +0.041 (+5.74%) | 1,737,880 |
| 17 Dec 2017 | USD | 0.6732 | 0.7603 | 0.6677 | 0.7198 | 0.7198 | +0.046 (+6.80%) | 1,875,610 |
| 16 Dec 2017 | USD | 0.6499 | 0.7573 | 0.6473 | 0.674 | 0.674 | +0.026 (+4.01%) | 1,959,110 |
| 15 Dec 2017 | USD | 0.5107 | 0.7357 | 0.4792 | 0.648 | 0.648 | +0.141 (+27.86%) | 2,378,890 |
| 14 Dec 2017 | USD | 0.4789 | 0.5133 | 0.4747 | 0.5068 | 0.5068 | +0.028 (+5.74%) | 1,369,220 |
| 13 Dec 2017 | USD | 0.5317 | 0.5353 | 0.4679 | 0.4793 | 0.4793 | -0.058 (-10.74%) | 1,365,530 |
| 12 Dec 2017 | USD | 0.5078 | 0.537 | 0.4658 | 0.537 | 0.537 | +0.029 (+5.73%) | 1,623,670 |
| 11 Dec 2017 | USD | 0.4574 | 0.5079 | 0.4574 | 0.5079 | 0.5079 | +0.05 (+10.80%) | 1,632,330 |
| 10 Dec 2017 | USD | 0.4964 | 0.5009 | 0.389 | 0.4584 | 0.4584 | -0.041 (-8.25%) | 1,386,260 |
| 9 Dec 2017 | USD | 0.5192 | 0.522 | 0.4801 | 0.4996 | 0.4996 | -0.019 (-3.65%) | 1,453,070 |
| 8 Dec 2017 | USD | 0.4949 | 0.5193 | 0.4524 | 0.5185 | 0.5185 | +0.024 (+4.81%) | 1,506,750 |
| 7 Dec 2017 | USD | 0.4816 | 0.5037 | 0.4668 | 0.4947 | 0.4947 | +0.011 (+2.25%) | 1,377,560 |
